AB Science S.A. historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2022-02-16	8.130	8.130	8.130	8.130	8.130	8
2022-02-15	8.325	8.355	8.170	8.240	8.240	1,178
2022-02-14	8.110	8.110	8.110	8.110	8.110	495
2022-02-11	9.075	9.160	9.075	9.078	9.078	855
2022-02-10	9.321	9.321	9.321	9.321	9.321	108
2022-02-09	9.400	9.400	9.400	9.400	9.400	926
2022-02-08	9.300	9.320	9.300	9.320	9.320	925
2022-02-07	9.210	9.330	9.210	9.330	9.330	702
2022-02-04	9.205	9.210	9.095	9.210	9.210	1,071
2022-02-03	9.730	9.730	9.340	9.380	9.380	898
2022-02-02	9.905	9.905	9.630	9.835	9.835	2,289
2022-02-01	8.915	9.635	8.915	9.100	9.100	16,277
2022-01-31	8.755	9.070	8.745	8.955	8.955	2,352
2022-01-28	9.005	9.005	9.005	9.005	9.005	1
2022-01-27	9.505	9.571	9.408	9.571	9.571	1,293
2022-01-26	9.515	9.750	9.515	9.660	9.660	2,463
2022-01-25	9.680	9.680	9.631	9.631	9.631	3,810
2022-01-24	10.380	10.380	9.535	9.575	9.575	7,602
2022-01-21	10.600	10.600	10.550	10.550	10.550	31
2022-01-20	10.730	10.940	10.660	10.900	10.900	1,888
2022-01-19	10.940	10.970	10.820	10.820	10.820	8,707
2022-01-18	11.610	11.610	11.380	11.390	11.390	123
2022-01-17	11.750	11.950	11.750	11.820	11.820	143
2022-01-13	12.110	12.130	12.110	12.130	12.130	121
2022-01-12	12.130	12.230	12.130	12.169	12.169	62
2022-01-11	12.210	12.210	12.200	12.200	12.200	2,000
2022-01-10	12.270	12.360	12.250	12.300	12.300	915
2022-01-07	12.350	12.350	12.290	12.290	12.290	528
2022-01-06	12.260	12.500	12.260	12.470	12.470	633
2022-01-05	12.470	12.900	12.380	12.390	12.390	745
2022-01-04	12.860	12.860	12.530	12.728	12.728	3,795
2021-12-31	12.100	12.100	12.010	12.020	12.020	119
2021-12-30	12.050	12.090	12.050	12.080	12.080	1,075
2021-12-29	12.070	12.070	12.010	12.040	12.040	120
2021-12-23	11.920	11.920	11.600	11.600	11.600	995
2021-12-22	11.720	11.750	11.720	11.730	11.730	749
2021-12-21	11.610	11.610	11.547	11.547	11.547	743
2021-12-20	11.450	11.561	11.450	11.561	11.561	136
2021-12-17	11.530	11.540	11.500	11.540	11.540	1,883
2021-12-16	11.530	11.660	11.500	11.660	11.660	8,675
2021-12-15	11.760	11.760	11.760	11.760	11.760	1
2021-12-14	11.870	11.870	11.750	11.750	11.750	734
2021-12-13	12.000	12.030	12.000	12.030	12.030	1,021
2021-12-10	12.150	12.370	12.150	12.179	12.179	1,180
2021-12-09	12.070	12.070	12.070	12.070	12.070	301
2021-12-08	12.510	12.510	12.100	12.264	12.264	1,201
2021-12-07	12.260	12.260	12.260	12.260	12.260	49
2021-12-06	12.168	12.168	12.168	12.168	12.168	1,092
2021-12-03	12.090	12.170	12.090	12.170	12.170	545
2021-12-02	12.060	12.160	12.030	12.160	12.160	1,071
2021-12-01	12.250	12.250	12.250	12.250	12.250	558
2021-11-30	12.270	12.270	12.020	12.110	12.110	2,422
2021-11-29	12.180	12.260	12.160	12.160	12.160	789
2021-11-26	12.260	12.270	12.250	12.250	12.250	940
2021-11-25	12.230	12.230	12.170	12.170	12.170	48
2021-11-24	12.340	12.380	12.340	12.380	12.380	1,212
2021-11-23	12.860	12.940	12.670	12.760	12.760	831
2021-11-22	12.290	12.290	12.290	12.290	12.290	43
2021-11-19	12.560	12.560	12.320	12.340	12.340	202
2021-11-18	12.260	12.260	12.260	12.260	12.260	190

← NewerPage 20 of 21 · 1,224 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

No dividends on record.

Open, high, low and close are as traded (EUR). Adjusted close accounts for splits and dividends. Educational only, not financial advice.